Star HoldingsSTHONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.81 | $7.86 | $7.62 | $7.69 | 102,385 |
| 1/30/2026 | $7.80 | $7.93 | $7.69 | $7.82 | 92,900 |
| 1/29/2026 | $7.68 | $7.96 | $7.68 | $7.93 | 38,712 |
| 1/28/2026 | $8.17 | $8.27 | $7.65 | $7.72 | 75,700 |
| 1/27/2026 | $8.15 | $8.22 | $7.90 | $7.94 | 103,000 |
| 1/26/2026 | $8.20 | $8.28 | $7.97 | $8.05 | 64,012 |
| 1/23/2026 | $8.70 | $8.96 | $8.17 | $8.21 | 98,341 |
| 1/22/2026 | $9.01 | $9.10 | $8.95 | $8.96 | 45,707 |
| 1/21/2026 | $8.87 | $9.01 | $8.87 | $8.97 | 47,532 |
| 1/20/2026 | $8.80 | $8.95 | $8.69 | $8.83 | 23,432 |
| 1/16/2026 | $8.94 | $9.04 | $8.90 | $8.94 | 42,400 |
| 1/15/2026 | $9.05 | $9.22 | $8.99 | $9.12 | 69,242 |
| 1/14/2026 | $8.78 | $9.06 | $8.78 | $8.98 | 44,900 |
| 1/13/2026 | $8.71 | $8.83 | $8.56 | $8.79 | 32,726 |
| 1/12/2026 | $8.40 | $8.93 | $8.40 | $8.82 | 84,100 |
| 1/9/2026 | $8.16 | $8.52 | $8.16 | $8.45 | 99,844 |
| 1/8/2026 | $7.93 | $8.31 | $7.93 | $8.19 | 50,435 |
| 1/7/2026 | $8.26 | $8.32 | $8.14 | $8.16 | 55,643 |
| 1/6/2026 | $8.14 | $8.32 | $8.10 | $8.26 | 71,006 |
| 1/5/2026 | $8.10 | $8.23 | $8.08 | $8.16 | 45,629 |
| 1/2/2026 | $8.23 | $8.24 | $8.07 | $8.12 | 25,300 |
| 12/31/2025 | $8.08 | $8.26 | $8.01 | $8.23 | 62,900 |
| 12/30/2025 | $8.09 | $8.33 | $8.09 | $8.16 | 96,300 |
| 12/29/2025 | $7.86 | $8.10 | $7.79 | $8.02 | 56,531 |
| 12/26/2025 | $7.50 | $7.87 | $7.50 | $7.87 | 74,120 |
| 12/24/2025 | $7.34 | $7.72 | $7.33 | $7.55 | 40,116 |
| 12/23/2025 | $7.65 | $7.68 | $7.39 | $7.41 | 46,213 |
| 12/22/2025 | $7.72 | $7.84 | $7.61 | $7.61 | 59,300 |
| 12/19/2025 | $7.80 | $7.81 | $7.65 | $7.70 | 68,547 |
| 12/18/2025 | $7.57 | $7.90 | $7.56 | $7.79 | 154,725 |
| 12/17/2025 | $7.53 | $7.57 | $7.39 | $7.45 | 40,500 |
| 12/16/2025 | $7.59 | $7.64 | $7.48 | $7.48 | 32,730 |
| 12/15/2025 | $7.65 | $7.77 | $7.51 | $7.54 | 35,816 |
| 12/12/2025 | $7.60 | $7.72 | $7.58 | $7.65 | 69,400 |
| 12/11/2025 | $7.72 | $7.77 | $7.60 | $7.60 | 42,323 |
| 12/10/2025 | $7.63 | $7.75 | $7.56 | $7.65 | 78,195 |
| 12/9/2025 | $7.64 | $7.88 | $7.56 | $7.56 | 37,032 |
| 12/8/2025 | $7.59 | $7.74 | $7.59 | $7.64 | 43,905 |
| 12/5/2025 | $7.64 | $7.90 | $7.63 | $7.63 | 47,500 |
| 12/4/2025 | $7.82 | $7.90 | $7.67 | $7.75 | 57,302 |
| 12/3/2025 | $7.88 | $8.01 | $7.82 | $7.88 | 33,524 |
| 12/2/2025 | $7.91 | $7.91 | $7.76 | $7.82 | 28,100 |
| 12/1/2025 | $7.94 | $7.99 | $7.76 | $7.83 | 30,537 |
| 11/28/2025 | $7.89 | $8.09 | $7.89 | $8.00 | 19,118 |
| 11/26/2025 | $7.92 | $8.01 | $7.82 | $7.87 | 41,335 |
| 11/25/2025 | $7.62 | $7.87 | $7.62 | $7.69 | 86,106 |
| 11/24/2025 | $7.57 | $7.68 | $7.50 | $7.65 | 87,423 |
| 11/21/2025 | $7.43 | $7.65 | $7.39 | $7.54 | 65,422 |
| 11/20/2025 | $7.35 | $7.67 | $7.25 | $7.26 | 45,800 |
| 11/19/2025 | $7.38 | $7.53 | $7.37 | $7.39 | 26,585 |
| 11/18/2025 | $7.26 | $7.58 | $7.26 | $7.49 | 48,900 |
| 11/17/2025 | $7.38 | $7.66 | $7.38 | $7.38 | 38,900 |
| 11/14/2025 | $7.51 | $7.78 | $7.37 | $7.38 | 57,735 |
| 11/13/2025 | $7.71 | $7.84 | $7.65 | $7.67 | 42,144 |
| 11/12/2025 | $7.65 | $7.98 | $7.65 | $7.77 | 50,000 |
| 11/11/2025 | $7.45 | $7.75 | $7.45 | $7.71 | 64,320 |
| 11/10/2025 | $7.21 | $7.64 | $7.21 | $7.42 | 58,301 |
| 11/7/2025 | $7.25 | $7.35 | $7.17 | $7.21 | 76,000 |
| 11/6/2025 | $7.39 | $7.55 | $7.01 | $7.01 | 61,822 |
| 11/5/2025 | $7.27 | $7.62 | $7.27 | $7.37 | 23,200 |